MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NVDX — T-Rex 2X Long NVIDIA Daily Target ETF
Cboe BZXT-Rex 2X Long NVIDIA Daily Target ETF
$22.59
+0.94(+4.34%)
- O
- 22.07
- H
- 22.80
- L
- 21.90
- V
- 3.31M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.59
Period Return+249.69%
Period High$24.72
Period Low$6.41
Avg Daily Volume12.08M
Total Trading Days365
NVDX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.07 | $22.80 | $21.90 | $22.59 | +$0.94 | +4.34% | 3,313,521 | $22.35 | $21.90 $22.80 |
| Oct 2, 2026 | $22.00 | $22.38 | $21.61 | $21.65 | +$0.50 | +2.36% | 5,280,400 | $21.98 | $21.61 $22.38 |
| Oct 1, 2026 | $21.00 | $21.37 | $20.64 | $21.15 | +$0.48 | +2.32% | 3,769,371 | $21.04 | $20.64 $21.37 |
| Sep 30, 2026 | $20.87 | $21.40 | $20.65 | $20.67 | +$0.17 | +0.83% | 4,355,873 | $21.02 | $20.65 $21.40 |
| Sep 29, 2026 | $21.17 | $21.50 | $20.45 | $20.50 | $-0.29 | -1.39% | 4,480,962 | $20.93 | $20.45 $21.50 |
| Sep 28, 2026 | $20.93 | $21.57 | $20.65 | $20.79 | +$0.68 | +3.38% | 7,799,988 | $20.99 | $20.65 $21.57 |
| Sep 25, 2026 | $20.13 | $20.45 | $19.78 | $20.11 | +$0.08 | +0.40% | 3,703,089 | $20.08 | $19.78 $20.45 |
| Sep 24, 2026 | $19.61 | $20.11 | $19.44 | $20.03 | $-0.19 | -0.94% | 3,788,270 | $19.85 | $19.44 $20.11 |
| Sep 23, 2026 | $20.66 | $20.85 | $19.96 | $20.22 | $-0.63 | -3.02% | 3,549,678 | $20.30 | $19.96 $20.85 |
| Sep 22, 2026 | $20.46 | $21.05 | $20.44 | $20.85 | +$0.28 | +1.36% | 4,493,613 | $20.78 | $20.44 $21.05 |
| Sep 21, 2026 | $19.81 | $20.78 | $19.57 | $20.57 | +$0.90 | +4.58% | 4,614,364 | $20.23 | $19.57 $20.78 |
| Sep 18, 2026 | $19.16 | $19.76 | $18.96 | $19.67 | +$0.46 | +2.39% | 4,219,712 | $19.36 | $18.96 $19.76 |
| Sep 17, 2026 | $19.04 | $19.29 | $18.83 | $19.21 | +$0.95 | +5.20% | 3,583,470 | $19.12 | $18.83 $19.29 |
| Sep 16, 2026 | $18.31 | $18.75 | $18.04 | $18.26 | +$0.27 | +1.50% | 3,903,043 | $18.40 | $18.04 $18.75 |
| Sep 15, 2026 | $18.19 | $18.28 | $17.83 | $17.99 | +$0.20 | +1.12% | 3,523,395 | $18.04 | $17.83 $18.28 |
| Sep 14, 2026 | $17.89 | $18.11 | $17.45 | $17.79 | $-1.29 | -6.76% | 5,057,822 | $17.86 | $17.45 $18.11 |
| Sep 11, 2026 | $19.58 | $19.73 | $19.07 | $19.08 | $-0.06 | -0.31% | 3,340,483 | $19.34 | $19.07 $19.73 |
| Sep 10, 2026 | $19.54 | $19.57 | $18.91 | $19.14 | $-0.89 | -4.44% | 4,760,065 | $19.16 | $18.91 $19.57 |
| Sep 9, 2026 | $20.31 | $20.48 | $20.00 | $20.03 | $-0.39 | -1.91% | 4,907,030 | $20.16 | $20.00 $20.48 |
| Sep 8, 2026 | $21.74 | $21.87 | $20.25 | $20.42 | $-0.83 | -3.91% | 6,892,037 | $20.74 | $20.25 $21.87 |
| Sep 4, 2026 | $21.41 | $22.09 | $21.15 | $21.25 | +$0.30 | +1.43% | 5,213,601 | $21.59 | $21.15 $22.09 |
| Sep 3, 2026 | $20.51 | $21.30 | $20.29 | $20.95 | +$0.74 | +3.66% | 5,442,636 | $20.84 | $20.29 $21.30 |
| Sep 2, 2026 | $19.21 | $20.84 | $19.19 | $20.21 | +$1.18 | +6.20% | 6,671,141 | $20.22 | $19.19 $20.84 |
| Sep 1, 2026 | $18.89 | $19.53 | $18.60 | $19.03 | $-0.51 | -2.61% | 3,671,733 | $19.09 | $18.60 $19.53 |
| Aug 31, 2026 | $19.28 | $19.69 | $18.83 | $19.54 | +$0.50 | +2.63% | 3,930,332 | $19.35 | $18.83 $19.69 |
| Aug 28, 2026 | $20.86 | $21.21 | $18.93 | $19.04 | $-1.88 | -8.99% | 8,562,774 | $19.95 | $18.93 $21.21 |
| Aug 27, 2026 | $20.09 | $21.42 | $19.80 | $20.92 | +$3.00 | +16.74% | 19,778,871 | $20.56 | $19.80 $21.42 |
| Aug 26, 2026 | $18.34 | $18.57 | $17.82 | $17.92 | $-0.54 | -2.93% | 9,916,180 | $18.30 | $17.82 $18.57 |
| Aug 25, 2026 | $18.13 | $18.76 | $17.99 | $18.46 | +$0.74 | +4.18% | 4,307,531 | $18.32 | $17.99 $18.76 |
| Aug 24, 2026 | $18.95 | $18.95 | $17.54 | $17.72 | $-1.09 | -5.79% | 6,896,024 | $17.86 | $17.54 $18.95 |